AMD270917P00200000
AMD Sep 17 2027 200.00 Put
optionOPRA
EODOct 22, 2026
3.95USD+21.538%(+0.70)2Vol1,575OI
AMD270917P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.7500 | 3.9500 | 3.7500 | 3.9500 | +21.538% | 2 | 1,573 | 0.000% |
| 2026-10-20 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | +10.544% | 6 | 1,568 | +21.538% |
| 2026-10-19 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +8.487% | 11 | 1,557 | +34.354% |
| 2026-10-16 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +3.435% | 1 | 1,558 | +45.756% |
| 2026-10-15 | 2.7200 | 2.7500 | 2.6200 | 2.6200 | +10.084% | 22 | 1,558 | +50.763% |
| 2026-10-14 | 2.1500 | 2.5000 | 2.1000 | 2.3800 | +10.185% | 98 | 1,525 | +65.966% |
| 2026-10-08 | 1.8000 | 2.1600 | 1.8000 | 2.1600 | +19.337% | 15 | 1,512 | +82.870% |
| 2026-10-06 | 1.8000 | 1.8700 | 1.8000 | 1.8100 | 0.000% | 265 | 1,257 | +118.232% |
| 2026-10-05 | 1.9800 | 1.9800 | 1.8100 | 1.8100 | -4.737% | 11 | 1,246 | +118.232% |
| 2026-10-02 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | -10.377% | 3 | 1,244 | +107.895% |
| 2026-10-01 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | -4.072% | 5 | 1,245 | +86.321% |
| 2026-09-30 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -10.163% | 1 | 1,244 | +78.733% |
| 2026-09-28 | 2.4700 | 2.4700 | 2.3300 | 2.4600 | +0.408% | 3 | 1,243 | +60.569% |
| 2026-09-24 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | -2.000% | 3 | 1,240 | +61.224% |
| 2026-09-23 | 2.3500 | 2.5000 | 2.3400 | 2.5000 | +10.132% | 582 | 1,248 | +58.000% |
| 2026-09-22 | 2.0800 | 2.4300 | 2.0800 | 2.2700 | -3.814% | 13 | 1,253 | +74.009% |
| 2026-09-21 | 2.4300 | 2.4300 | 2.3600 | 2.3600 | -18.900% | 4 | 1,250 | +67.373% |
| 2026-09-17 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -10.462% | 2 | 1,250 | +35.739% |
| 2026-09-16 | 3.0800 | 3.2500 | 3.0800 | 3.2500 | -7.670% | 3 | 1,248 | +21.538% |
| 2026-09-15 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -10.886% | 1 | 1,249 | +12.216% |
| 2026-09-14 | 3.9500 | 3.9500 | 3.8500 | 3.9500 | -5.502% | 516 | 1,339 | 0.000% |
| 2026-09-08 | 4.1700 | 4.3500 | 3.9500 | 4.1800 | -5.215% | 7 | 1,345 | -5.502% |
| 2026-09-04 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | -15.192% | 2 | 1,343 | -10.431% |
| 2026-09-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.952% | 5 | 1,340 | -24.038% |
| 2026-09-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -12.646% | 1 | 1,340 | -24.762% |
| 2026-08-25 | 6.0000 | 6.0100 | 5.9000 | 6.0100 | -10.963% | 1,004 | 351 | -34.276% |
| 2026-08-24 | 7.3400 | 7.3400 | 6.7500 | 6.7500 | -6.380% | 12 | 350 | -41.481% |
| 2026-08-21 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -5.997% | 1 | 350 | -45.215% |
| 2026-08-19 | 7.8000 | 7.8000 | 7.6000 | 7.6700 | -2.293% | 4 | 347 | -48.501% |
| 2026-08-18 | 7.8400 | 7.8600 | 7.8400 | 7.8500 | -0.633% | 4 | 345 | -49.682% |
| 2026-08-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.033% | 1 | 344 | -50.000% |
| 2026-08-11 | 8.6700 | 8.6700 | 8.4600 | 8.5900 | -19.645% | 12 | 335 | -54.016% |
| 2026-08-07 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +1.327% | 1 | 334 | -63.050% |
| 2026-08-06 | 11.5000 | 11.5000 | 10.5500 | 10.5500 | -8.341% | 12 | 324 | -62.559% |
| 2026-08-05 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +6.574% | 1 | 323 | -65.682% |
| 2026-08-04 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -9.244% | 1 | 323 | -63.426% |
| 2026-08-03 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.422% | 1 | 324 | -66.807% |
| 2026-07-31 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 0.000% | 1 | 324 | -66.667% |
| 2026-07-30 | 12.6500 | 12.6500 | 11.8500 | 11.8500 | -21.000% | 15 | 318 | -66.667% |
| 2026-07-28 | 16.3800 | 16.3800 | 15.0000 | 15.0000 | -1.961% | 14 | 315 | -73.667% |
| 2026-07-27 | 15.0500 | 15.3000 | 15.0500 | 15.3000 | +15.909% | 81 | 235 | -74.183% |
| 2026-07-21 | 13.1000 | 13.2000 | 13.1000 | 13.2000 | -11.706% | 2 | 236 | -70.076% |
| 2026-07-20 | 14.2500 | 14.9500 | 14.2500 | 14.9500 | -0.993% | 11 | 246 | -73.579% |
| 2026-07-17 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +2.234% | 1 | 245 | -73.841% |
| 2026-07-16 | 14.4800 | 14.7700 | 14.4800 | 14.7700 | +4.014% | 11 | 234 | -73.257% |
| 2026-07-15 | 14.6900 | 14.6900 | 14.2000 | 14.2000 | +10.937% | 2 | 234 | -72.183% |
| 2026-07-14 | 12.7800 | 12.8000 | 12.7800 | 12.8000 | -1.538% | 12 | 228 | -69.141% |
| 2026-07-13 | 13.3000 | 13.4500 | 13.0000 | 13.0000 | -5.660% | 4 | 230 | -69.615% |
| 2026-07-09 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -9.342% | 1 | 230 | -71.335% |
| 2026-06-24 | 14.9000 | 15.2000 | 14.9000 | 15.2000 | +7.801% | 5 | 234 | -74.013% |
| 2026-06-22 | 13.9600 | 14.1000 | 13.9600 | 14.1000 | -20.113% | 2 | 234 | -71.986% |
| 2026-06-11 | 17.5800 | 17.6500 | 17.5800 | 17.6500 | -4.284% | 2 | 234 | -77.620% |
| 2026-06-09 | 18.2000 | 18.4400 | 18.2000 | 18.4400 | +8.471% | 2 | 235 | -78.579% |
| 2026-06-05 | 15.7000 | 17.0000 | 15.7000 | 17.0000 | +9.325% | 11 | 230 | -76.765% |
| 2026-06-04 | 15.5000 | 15.5500 | 15.5000 | 15.5500 | +6.873% | 4 | 231 | -74.598% |
| 2026-06-03 | 14.7000 | 14.7000 | 14.3700 | 14.5500 | -4.276% | 21 | 221 | -72.852% |
| 2026-05-28 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -3.185% | 1 | 221 | -74.013% |
| 2026-05-27 | 15.9300 | 15.9300 | 15.5500 | 15.7000 | -12.535% | 11 | 221 | -74.841% |
| 2026-05-19 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +5.588% | 50 | 171 | -77.994% |
| 2026-05-15 | 16.8900 | 17.0100 | 16.8900 | 17.0000 | +1.010% | 50 | 209 | -76.765% |
| 2026-05-12 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +6.183% | 12 | 221 | -76.530% |
| 2026-05-11 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +4.967% | 1 | 221 | -75.079% |
| 2026-05-08 | 16.0000 | 16.0000 | 15.1000 | 15.1000 | -7.419% | 12 | 214 | -73.841% |
| 2026-05-06 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | -20.439% | 1 | 213 | -75.782% |
| 2026-05-05 | 20.8500 | 20.8500 | 20.5000 | 20.5000 | -0.966% | 24 | 208 | -80.732% |
| 2026-05-04 | 21.7000 | 21.7000 | 20.7000 | 20.7000 | -2.035% | 33 | 175 | -80.918% |
| 2026-05-01 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | -1.949% | 1 | 176 | -81.306% |
| 2026-04-30 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -6.386% | 10 | 186 | -81.671% |
| 2026-04-29 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -1.159% | 1 | 186 | -82.841% |
| 2026-04-28 | 23.5000 | 25.7500 | 23.2200 | 23.2900 | +2.599% | 6 | 187 | -83.040% |
| 2026-04-27 | 22.7300 | 22.7300 | 22.7000 | 22.7000 | +2.715% | 60 | 185 | -82.599% |
| 2026-04-24 | 22.3600 | 22.3600 | 22.0700 | 22.1000 | -15.000% | 10 | 173 | -82.127% |
| 2026-04-23 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -3.739% | 1 | 173 | -84.808% |
| 2026-04-22 | 27.6700 | 27.6700 | 27.0100 | 27.0100 | -6.766% | 8 | 172 | -85.376% |
| 2026-04-21 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | -1.295% | 1 | 174 | -86.365% |
| 2026-04-17 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -3.676% | 3 | 174 | -86.542% |
| 2026-04-16 | 30.4700 | 30.4700 | 30.4700 | 30.4700 | -20.506% | 1 | 177 | -87.036% |
| 2026-04-08 | 38.3900 | 38.3900 | 38.3300 | 38.3300 | -19.644% | 4 | 177 | -89.695% |
| 2026-03-30 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | -0.625% | 1 | 180 | -91.719% |
| 2026-03-27 | 48.9000 | 48.9000 | 48.0000 | 48.0000 | +3.448% | 28 | 181 | -91.771% |
| 2026-03-26 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | +0.694% | 1 | 159 | -91.487% |
| 2026-03-23 | 46.4100 | 46.4100 | 46.0800 | 46.0800 | -7.470% | 21 | 158 | -91.428% |
| 2026-03-16 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | +0.565% | 1 | 157 | -92.068% |
| 2026-03-12 | 50.5500 | 50.5500 | 49.5200 | 49.5200 | +0.040% | 99 | 156 | -92.023% |
| 2026-03-04 | 51.3000 | 51.3000 | 49.5000 | 49.5000 | -7.303% | 25 | 110 | -92.020% |
| 2026-03-03 | 52.3500 | 53.4000 | 52.3500 | 53.4000 | +2.456% | 30 | 108 | -92.603% |
| 2026-03-02 | 51.0500 | 52.1200 | 51.0500 | 52.1200 | +13.551% | 2 | 88 | -92.421% |
| 2026-02-25 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | +1.325% | 2 | 84 | -91.394% |
| 2026-02-24 | 47.0000 | 47.0000 | 45.3000 | 45.3000 | -11.385% | 4 | 84 | -91.280% |
| 2026-02-23 | 51.1200 | 51.1200 | 51.1200 | 51.1200 | +5.663% | 1 | 83 | -92.273% |
| 2026-02-20 | 48.7700 | 48.7700 | 48.3800 | 48.3800 | -3.932% | 3 | 83 | -91.835% |
| 2026-02-18 | 50.2400 | 50.3600 | 50.2400 | 50.3600 | +1.573% | 26 | 80 | -92.156% |
| 2026-02-17 | 49.3500 | 49.5800 | 49.3500 | 49.5800 | +10.571% | 7 | 55 | -92.033% |
| 2026-02-10 | 44.7300 | 44.8400 | 44.7300 | 44.8400 | -0.466% | 2 | 52 | -91.191% |
| 2026-02-09 | 46.9000 | 46.9000 | 45.0500 | 45.0500 | -4.998% | 5 | 52 | -91.232% |
| 2026-02-06 | 49.0000 | 49.0000 | 47.4200 | 47.4200 | -10.629% | 2 | 55 | -91.670% |
| 2026-02-05 | 49.8200 | 53.0600 | 49.4800 | 53.0600 | +10.496% | 67 | 53 | -92.556% |
| 2026-02-04 | 44.3000 | 48.0200 | 44.3000 | 48.0200 | +31.023% | 11 | 42 | -91.774% |
| 2026-02-02 | 37.3300 | 37.3300 | 36.5000 | 36.6500 | -9.282% | 5 | 31 | -89.222% |
| 2026-01-30 | 38.6300 | 40.4000 | 38.6300 | 40.4000 | +7.848% | 2 | 30 | -90.223% |
| 2026-01-29 | 37.4600 | 37.4600 | 37.4600 | 37.4600 | +4.056% | 12 | 28 | -89.455% |
| 2026-01-27 | 36.0500 | 36.0500 | 35.9500 | 36.0000 | -1.370% | 12 | 16 | -89.028% |
| 2026-01-26 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +9.478% | 1 | 4 | -89.178% |
| 2026-01-23 | 33.3400 | 33.3400 | 33.3400 | 33.3400 | -10.304% | 2 | 3 | -88.152% |
| 2026-01-15 | 37.1700 | 37.1700 | 37.1700 | 37.1700 | -9.098% | 1 | 1 | -89.373% |
| 2026-01-13 | 40.8900 | 40.8900 | 40.8900 | 40.8900 | -6.644% | 1 | 1 | -90.340% |
| 2026-01-12 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | 0.000% | 1 | 1 | -90.982% |